GOLDM
Gold Mini
Historical option data for GOLDM
20 Feb 2026 11:58 PM IST
| GOLDM 26-FEB-2026 135000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 9.94
Theta: -41.14
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 154697.00 | 19685 | 119.5 | 51.57 | 10 | -9 | 244 | |||||||||
| 19 Feb | 152966.00 | 18776.5 | 193.5 | 73.25 | 22 | -13 | 253 | |||||||||
| 18 Feb | 153450.00 | 19148 | 969 | 67.03 | 8 | -2 | 266 | |||||||||
| 17 Feb | 149739.00 | 15300 | 138 | 51.27 | 44 | -9 | 268 | |||||||||
| 16 Feb | 153000.00 | 18324.5 | -347.5 | 48.97 | 41 | -19 | 277 | |||||||||
| 13 Feb | 154150.00 | 19162 | 102 | 27.12 | 56 | -25 | 296 | |||||||||
| 12 Feb | 150377.00 | 16874.5 | -225 | 57.76 | 68 | 25 | 321 | |||||||||
| 11 Feb | 156550.00 | 21878.5 | -290 | 45.79 | 88 | 29 | 296 | |||||||||
| 10 Feb | 154657.00 | 20612.5 | -470 | 54.36 | 52 | 8 | 267 | |||||||||
| 9 Feb | 156550.00 | 22252 | -95.5 | 51.47 | 137 | 17 | 259 | |||||||||
| 6 Feb | 153650.00 | 20516.5 | 175.5 | 58.7 | 126 | -4 | 242 | |||||||||
| 5 Feb | 149325.00 | 18282.5 | 545.5 | 61.59 | 144 | 1 | 246 | |||||||||
| 4 Feb | 149900.00 | 19020.5 | -45 | 60.78 | 277 | -89 | 245 | |||||||||
| 3 Feb | 151900.00 | 20404.5 | 275.5 | 66.66 | 527 | -105 | 334 | |||||||||
| 2 Feb | 140605.00 | 14333 | -706 | 80.19 | 4,887 | 232 | 439 | |||||||||
| 1 Feb | 143051.00 | 17503.5 | -18770 | 78.63 | 946 | 188 | 207 | |||||||||
| 30 Jan | 150440.00 | 28800 | -7473.5 | 117.48 | 3 | -1 | 19 | |||||||||
| 29 Jan | 170700.00 | 58500 | 0 | - | 1 | -1 | 20 | |||||||||
| 28 Jan | 167800.00 | 27500 | -282.5 | - | 8 | 0 | 21 | |||||||||
| 27 Jan | 158800.00 | 27500 | -282.5 | - | 8 | 0 | 21 | |||||||||
| 23 Jan | 156599.00 | 27500 | -282.5 | 49.65 | 8 | 0 | 21 | |||||||||
| 22 Jan | 156680.00 | 20000 | -500.5 | 22.16 | 2 | -1 | 20 | |||||||||
| 21 Jan | 153365.00 | 21228.5 | -3690.5 | 19.7 | 8 | 2 | 21 | |||||||||
| 20 Jan | 150490.00 | 19200 | 276.5 | 26.14 | 12 | 1 | 8 | |||||||||
| 19 Jan | 145350.00 | 13475 | 0 | 12.73 | 1 | 1 | 7 | |||||||||
| 16 Jan | 142281.00 | 10822 | -156 | 22.56 | 3 | 0 | 0 | |||||||||
| 15 Jan | 142900.00 | 11300 | 6.5 | 22.69 | 2 | 0 | 6 | |||||||||
| 14 Jan | 142934.00 | 11300 | 6.5 | 22.69 | 2 | 1 | 0 | |||||||||
| 13 Jan | 141890.00 | 5870.5 | 0 | - | 1 | 1 | 0 | |||||||||
| 12 Jan | 141700.00 | 5870.5 | 0 | - | 1 | 1 | 0 | |||||||||
| 9 Jan | 138800.00 | 5870.5 | 0 | - | 1 | 1 | 0 | |||||||||
| 8 Jan | 137600.00 | 5870.5 | 0 | 14.43 | 1 | 1 | 7 | |||||||||
| 7 Jan | 137989.00 | 7150 | 0 | - | 1 | 3 | 0 | |||||||||
| 6 Jan | 138999.00 | 7150 | 0 | 16.12 | 1 | 3 | 0 | |||||||||
| 5 Jan | 135550.00 | 6828 | 0 | 17.81 | 1 | 3 | 0 | |||||||||
| 2 Jan | 133400.00 | 6055 | 0 | 21.12 | 3 | 3 | 6 | |||||||||
| 31 Dec | 130801.00 | 5500 | 0 | 19.03 | 1 | 1 | 3 | |||||||||
| 30 Dec | 133984.00 | 6007.5 | -996.5 | 16.51 | 2 | 2 | 2 | |||||||||
| 29 Dec | 132601.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 137838.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 136140.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 135780.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 134678.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 132390.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 132641.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 133084.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 132650.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 15 Dec | 132510.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 131500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 130921.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 128448.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 128910.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 128695.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 135000 expiring on 26FEB2026
Delta for 135000 CE is 0.98
Historical price for 135000 CE is as follows
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 19685, which was 119.5 higher than the previous day. The implied volatity was 51.57, the open interest changed by -9 which decreased total open position to 244
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 18776.5, which was 193.5 higher than the previous day. The implied volatity was 73.25, the open interest changed by -13 which decreased total open position to 253
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 19148, which was 969 higher than the previous day. The implied volatity was 67.03, the open interest changed by -2 which decreased total open position to 266
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 15300, which was 138 higher than the previous day. The implied volatity was 51.27, the open interest changed by -9 which decreased total open position to 268
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 18324.5, which was -347.5 lower than the previous day. The implied volatity was 48.97, the open interest changed by -19 which decreased total open position to 277
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 19162, which was 102 higher than the previous day. The implied volatity was 27.12, the open interest changed by -25 which decreased total open position to 296
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 16874.5, which was -225 lower than the previous day. The implied volatity was 57.76, the open interest changed by 25 which increased total open position to 321
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 21878.5, which was -290 lower than the previous day. The implied volatity was 45.79, the open interest changed by 29 which increased total open position to 296
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 20612.5, which was -470 lower than the previous day. The implied volatity was 54.36, the open interest changed by 8 which increased total open position to 267
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 22252, which was -95.5 lower than the previous day. The implied volatity was 51.47, the open interest changed by 17 which increased total open position to 259
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 20516.5, which was 175.5 higher than the previous day. The implied volatity was 58.7, the open interest changed by -4 which decreased total open position to 242
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 18282.5, which was 545.5 higher than the previous day. The implied volatity was 61.59, the open interest changed by 1 which increased total open position to 246
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 19020.5, which was -45 lower than the previous day. The implied volatity was 60.78, the open interest changed by -89 which decreased total open position to 245
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 20404.5, which was 275.5 higher than the previous day. The implied volatity was 66.66, the open interest changed by -105 which decreased total open position to 334
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 14333, which was -706 lower than the previous day. The implied volatity was 80.19, the open interest changed by 232 which increased total open position to 439
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 17503.5, which was -18770 lower than the previous day. The implied volatity was 78.63, the open interest changed by 188 which increased total open position to 207
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 28800, which was -7473.5 lower than the previous day. The implied volatity was 117.48, the open interest changed by -1 which decreased total open position to 19
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 58500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 27500, which was -282.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 27500, which was -282.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 27500, which was -282.5 lower than the previous day. The implied volatity was 49.65, the open interest changed by 0 which decreased total open position to 21
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 20000, which was -500.5 lower than the previous day. The implied volatity was 22.16, the open interest changed by -1 which decreased total open position to 20
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 21228.5, which was -3690.5 lower than the previous day. The implied volatity was 19.7, the open interest changed by 2 which increased total open position to 21
On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 19200, which was 276.5 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 8
On 19 Jan GOLDM was trading at 145350.00. The strike last trading price was 13475, which was 0 lower than the previous day. The implied volatity was 12.73, the open interest changed by 1 which increased total open position to 7
On 16 Jan GOLDM was trading at 142281.00. The strike last trading price was 10822, which was -156 lower than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 0
On 15 Jan GOLDM was trading at 142900.00. The strike last trading price was 11300, which was 6.5 higher than the previous day. The implied volatity was 22.69, the open interest changed by 0 which decreased total open position to 6
On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 11300, which was 6.5 higher than the previous day. The implied volatity was 22.69, the open interest changed by 1 which increased total open position to 0
On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 5870.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 5870.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 5870.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 5870.5, which was 0 lower than the previous day. The implied volatity was 14.43, the open interest changed by 1 which increased total open position to 7
On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 7150, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 7150, which was 0 lower than the previous day. The implied volatity was 16.12, the open interest changed by 3 which increased total open position to 0
On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 6828, which was 0 lower than the previous day. The implied volatity was 17.81, the open interest changed by 3 which increased total open position to 0
On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 6055, which was 0 lower than the previous day. The implied volatity was 21.12, the open interest changed by 3 which increased total open position to 6
On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 5500, which was 0 lower than the previous day. The implied volatity was 19.03, the open interest changed by 1 which increased total open position to 3
On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 6007.5, which was -996.5 lower than the previous day. The implied volatity was 16.51, the open interest changed by 2 which increased total open position to 2
On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GOLDM 26FEB2026 135000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 11.08
Theta: -47.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 154697.00 | 95.5 | 7.5 | 53.25 | 6,643 | 155 | 3,327 |
| 19 Feb | 152966.00 | 119 | -5.5 | 47.78 | 7,899 | 231 | 3,172 |
| 18 Feb | 153450.00 | 159.5 | 5 | 48.16 | 6,192 | 108 | 2,941 |
| 17 Feb | 149739.00 | 397.5 | -16 | 46.89 | 10,257 | -50 | 2,833 |
| 16 Feb | 153000.00 | 410 | -16 | 51.66 | 6,007 | 125 | 2,931 |
| 13 Feb | 154150.00 | 503 | -15.5 | 49.82 | 13,298 | -195 | 2,806 |
| 12 Feb | 150377.00 | 963.5 | 15 | 49.75 | 11,271 | 446 | 3,001 |
| 11 Feb | 156550.00 | 352 | -1.5 | 46.48 | 7,221 | 649 | 2,555 |
| 10 Feb | 154657.00 | 625 | 3.5 | 48.37 | 5,136 | 68 | 1,906 |
| 9 Feb | 156550.00 | 700 | -28 | 51.43 | 7,951 | -135 | 1,850 |
| 6 Feb | 153650.00 | 1500 | 38 | 54.34 | 9,221 | 308 | 1,985 |
| 5 Feb | 149325.00 | 2900 | -69 | 61.76 | 8,864 | 130 | 1,677 |
| 4 Feb | 149900.00 | 2971 | -51 | 62.68 | 11,348 | 157 | 1,547 |
| 3 Feb | 151900.00 | 3121.5 | -44 | 64.11 | 6,416 | 265 | 1,390 |
| 2 Feb | 140605.00 | 8199.5 | 183 | 76.05 | 14,727 | -196 | 1,125 |
| 1 Feb | 143051.00 | 7200 | 5715 | 78.97 | 12,671 | -271 | 1,321 |
| 30 Jan | 150440.00 | 1490 | 5 | 45.92 | 20,998 | 795 | 1,591 |
| 29 Jan | 170700.00 | 244 | 0 | 53.44 | 803 | 165 | 796 |
| 28 Jan | 167800.00 | 232 | -1.5 | 46.54 | 564 | -29 | 662 |
| 27 Jan | 158800.00 | 245 | -4.5 | 38.4 | 501 | 12 | 691 |
| 23 Jan | 156599.00 | 450 | 2 | 37.49 | 213 | 18 | 520 |
| 22 Jan | 156680.00 | 506 | -33 | 36.95 | 275 | 12 | 461 |
| 21 Jan | 153365.00 | 610 | 10.5 | 34.25 | 538 | 21 | 419 |
| 20 Jan | 150490.00 | 500 | -0.5 | 29.39 | 507 | 19 | 403 |
| 19 Jan | 145350.00 | 530 | -9.5 | 23.31 | 442 | 19 | 384 |
| 16 Jan | 142281.00 | 800 | -15 | 20.72 | 300 | 89 | 365 |
| 15 Jan | 142900.00 | 900 | 14.5 | 21.98 | 212 | 15 | 291 |
| 14 Jan | 142934.00 | 970 | -18.5 | 22.28 | 308 | 25 | 267 |
| 13 Jan | 141890.00 | 1070 | 26 | 21.27 | 365 | 12 | 174 |
| 12 Jan | 141700.00 | 1207 | -12.5 | 21.82 | 420 | 94 | 138 |
| 9 Jan | 138800.00 | 1723.5 | -301.5 | 19.86 | 1 | 13 | 44 |
| 8 Jan | 137600.00 | 1900.5 | -280.5 | 18.94 | 17 | 5 | 29 |
| 7 Jan | 137989.00 | 1952 | 98 | 19.66 | 7 | 3 | 23 |
| 6 Jan | 138999.00 | 2040 | 139 | 21.37 | 17 | 11 | 19 |
| 5 Jan | 135550.00 | 2650 | 30 | 23.09 | 5 | 2 | 6 |
| 2 Jan | 133400.00 | 3000 | 350 | 20.25 | 2 | 2 | 4 |
| 31 Dec | 130801.00 | 1250 | 0 | - | 1 | 1 | 0 |
| 30 Dec | 133984.00 | 1250 | 0 | 12.99 | 1 | 1 | 1 |
| 29 Dec | 132601.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 137838.00 | 0 | - | - | 0 | 0 | 0 |
| 24 Dec | 136140.00 | - | - | - | 0 | 0 | 0 |
| 23 Dec | 135780.00 | - | - | - | 0 | 0 | 0 |
| 22 Dec | 134678.00 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 132390.00 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 132641.00 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 133084.00 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 132650.00 | - | - | - | 0 | 0 | 0 |
| 15 Dec | 132510.00 | - | - | - | 0 | 0 | 0 |
| 12 Dec | 131500.00 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 130921.00 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 128448.00 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 128910.00 | - | - | - | 0 | 0 | 0 |
| 8 Dec | 128695.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 135000 expiring on 26FEB2026
Delta for 135000 PE is -0.02
Historical price for 135000 PE is as follows
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 95.5, which was 7.5 higher than the previous day. The implied volatity was 53.25, the open interest changed by 155 which increased total open position to 3327
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 119, which was -5.5 lower than the previous day. The implied volatity was 47.78, the open interest changed by 231 which increased total open position to 3172
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 159.5, which was 5 higher than the previous day. The implied volatity was 48.16, the open interest changed by 108 which increased total open position to 2941
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 397.5, which was -16 lower than the previous day. The implied volatity was 46.89, the open interest changed by -50 which decreased total open position to 2833
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 410, which was -16 lower than the previous day. The implied volatity was 51.66, the open interest changed by 125 which increased total open position to 2931
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 503, which was -15.5 lower than the previous day. The implied volatity was 49.82, the open interest changed by -195 which decreased total open position to 2806
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 963.5, which was 15 higher than the previous day. The implied volatity was 49.75, the open interest changed by 446 which increased total open position to 3001
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 352, which was -1.5 lower than the previous day. The implied volatity was 46.48, the open interest changed by 649 which increased total open position to 2555
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 625, which was 3.5 higher than the previous day. The implied volatity was 48.37, the open interest changed by 68 which increased total open position to 1906
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 700, which was -28 lower than the previous day. The implied volatity was 51.43, the open interest changed by -135 which decreased total open position to 1850
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 1500, which was 38 higher than the previous day. The implied volatity was 54.34, the open interest changed by 308 which increased total open position to 1985
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 2900, which was -69 lower than the previous day. The implied volatity was 61.76, the open interest changed by 130 which increased total open position to 1677
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 2971, which was -51 lower than the previous day. The implied volatity was 62.68, the open interest changed by 157 which increased total open position to 1547
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 3121.5, which was -44 lower than the previous day. The implied volatity was 64.11, the open interest changed by 265 which increased total open position to 1390
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 8199.5, which was 183 higher than the previous day. The implied volatity was 76.05, the open interest changed by -196 which decreased total open position to 1125
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 7200, which was 5715 higher than the previous day. The implied volatity was 78.97, the open interest changed by -271 which decreased total open position to 1321
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 1490, which was 5 higher than the previous day. The implied volatity was 45.92, the open interest changed by 795 which increased total open position to 1591
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 244, which was 0 lower than the previous day. The implied volatity was 53.44, the open interest changed by 165 which increased total open position to 796
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 232, which was -1.5 lower than the previous day. The implied volatity was 46.54, the open interest changed by -29 which decreased total open position to 662
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 245, which was -4.5 lower than the previous day. The implied volatity was 38.4, the open interest changed by 12 which increased total open position to 691
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 450, which was 2 higher than the previous day. The implied volatity was 37.49, the open interest changed by 18 which increased total open position to 520
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 506, which was -33 lower than the previous day. The implied volatity was 36.95, the open interest changed by 12 which increased total open position to 461
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 610, which was 10.5 higher than the previous day. The implied volatity was 34.25, the open interest changed by 21 which increased total open position to 419
On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 500, which was -0.5 lower than the previous day. The implied volatity was 29.39, the open interest changed by 19 which increased total open position to 403
On 19 Jan GOLDM was trading at 145350.00. The strike last trading price was 530, which was -9.5 lower than the previous day. The implied volatity was 23.31, the open interest changed by 19 which increased total open position to 384
On 16 Jan GOLDM was trading at 142281.00. The strike last trading price was 800, which was -15 lower than the previous day. The implied volatity was 20.72, the open interest changed by 89 which increased total open position to 365
On 15 Jan GOLDM was trading at 142900.00. The strike last trading price was 900, which was 14.5 higher than the previous day. The implied volatity was 21.98, the open interest changed by 15 which increased total open position to 291
On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 970, which was -18.5 lower than the previous day. The implied volatity was 22.28, the open interest changed by 25 which increased total open position to 267
On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 1070, which was 26 higher than the previous day. The implied volatity was 21.27, the open interest changed by 12 which increased total open position to 174
On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 1207, which was -12.5 lower than the previous day. The implied volatity was 21.82, the open interest changed by 94 which increased total open position to 138
On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 1723.5, which was -301.5 lower than the previous day. The implied volatity was 19.86, the open interest changed by 13 which increased total open position to 44
On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 1900.5, which was -280.5 lower than the previous day. The implied volatity was 18.94, the open interest changed by 5 which increased total open position to 29
On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 1952, which was 98 higher than the previous day. The implied volatity was 19.66, the open interest changed by 3 which increased total open position to 23
On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 2040, which was 139 higher than the previous day. The implied volatity was 21.37, the open interest changed by 11 which increased total open position to 19
On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 2650, which was 30 higher than the previous day. The implied volatity was 23.09, the open interest changed by 2 which increased total open position to 6
On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 3000, which was 350 higher than the previous day. The implied volatity was 20.25, the open interest changed by 2 which increased total open position to 4
On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 12.99, the open interest changed by 1 which increased total open position to 1
On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
